Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TALO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.99 | -0.26 | -2.12% | 12.18 | 12.269 | 11.96 | 958,119 |
| May 20 2024 | 12.25 | 0.11 | 0.91% | 12.14 | 12.32 | 12.085 | 1,640,403 |
| May 17 2024 | 12.14 | 0.14 | 1.17% | 12.06 | 12.22 | 11.92 | 1,617,489 |
| May 16 2024 | 12.00 | -0.14 | -1.15% | 12.12 | 12.15 | 11.945 | 1,796,537 |
| May 15 2024 | 12.14 | -0.14 | -1.14% | 12.24 | 12.34 | 11.815 | 2,267,397 |
| May 14 2024 | 12.28 | -0.13 | -1.05% | 12.49 | 12.63 | 12.15 | 1,626,858 |
| May 13 2024 | 12.41 | -0.08 | -0.64% | 12.60 | 12.645 | 12.33 | 1,370,272 |
| May 10 2024 | 12.49 | -0.41 | -3.18% | 12.97 | 12.9899 | 12.47 | 1,537,899 |
| May 09 2024 | 12.90 | 0.10 | 0.78% | 12.81 | 13.10 | 12.76 | 1,660,003 |
| May 08 2024 | 12.80 | 0.03 | 0.23% | 12.60 | 12.87 | 12.39 | 1,675,252 |
| May 07 2024 | 12.77 | -0.58 | -4.34% | 12.86 | 13.185 | 12.33 | 3,751,033 |
| May 06 2024 | 13.35 | 0.09 | 0.68% | 13.39 | 13.57 | 13.285 | 1,257,978 |
| May 03 2024 | 13.26 | 0.06 | 0.45% | 13.42 | 13.44 | 13.10 | 1,289,669 |
| May 02 2024 | 13.20 | 0.29 | 2.25% | 13.04 | 13.285 | 13.03 | 1,082,844 |
| May 01 2024 | 12.91 | -0.27 | -2.05% | 13.14 | 13.19 | 12.73 | 1,607,380 |
| Apr 30 2024 | 13.18 | -0.84 | -5.99% | 13.88 | 13.88 | 13.16 | 1,216,037 |
| Apr 29 2024 | 14.02 | 0.08 | 0.57% | 13.87 | 14.07 | 13.82 | 858,941 |
| Apr 26 2024 | 13.94 | 0.16 | 1.16% | 13.75 | 13.955 | 13.64 | 674,372 |
| Apr 25 2024 | 13.78 | 0.25 | 1.85% | 13.49 | 13.8083 | 13.34 | 1,254,154 |
| Apr 24 2024 | 13.53 | -0.22 | -1.60% | 13.71 | 13.77 | 13.465 | 1,410,382 |
| Apr 23 2024 | 13.75 | 0.18 | 1.33% | 13.54 | 13.86 | 13.42 | 1,416,179 |
| Apr 22 2024 | 13.57 | 0.03 | 0.22% | 13.57 | 13.80 | 13.325 | 1,013,298 |
| Apr 19 2024 | 13.54 | 0.26 | 1.96% | 13.18 | 13.64 | 13.15 | 1,010,891 |
| Apr 18 2024 | 13.28 | 0.01 | 0.08% | 13.36 | 13.532 | 13.20 | 983,253 |
| Apr 17 2024 | 13.27 | -0.04 | -0.30% | 13.29 | 13.535 | 13.235 | 1,194,040 |
| Apr 16 2024 | 13.31 | -0.26 | -1.92% | 13.50 | 13.65 | 13.245 | 1,313,177 |
| Apr 15 2024 | 13.57 | -0.50 | -3.55% | 14.03 | 14.145 | 13.55 | 1,134,231 |
| Apr 12 2024 | 14.07 | -0.12 | -0.85% | 14.28 | 14.51 | 14.01 | 1,603,367 |
| Apr 11 2024 | 14.19 | -0.17 | -1.18% | 14.37 | 14.41 | 13.97 | 1,429,423 |
| Apr 10 2024 | 14.36 | -0.16 | -1.10% | 14.33 | 14.555 | 14.115 | 1,944,319 |
| Apr 09 2024 | 14.52 | 0.12 | 0.83% | 14.45 | 14.67 | 14.4201 | 2,130,420 |
| Apr 08 2024 | 14.40 | 0.07 | 0.49% | 14.33 | 14.48 | 14.22 | 1,499,750 |
| Apr 05 2024 | 14.33 | 0.21 | 1.49% | 14.15 | 14.435 | 13.95 | 1,281,533 |
| Apr 04 2024 | 14.12 | 0.07 | 0.50% | 14.08 | 14.20 | 13.88 | 1,550,098 |
| Apr 03 2024 | 14.05 | 0.09 | 0.64% | 13.98 | 14.195 | 13.91 | 1,740,321 |
| Apr 02 2024 | 13.96 | 0.04 | 0.29% | 13.92 | 14.12 | 13.58 | 2,100,937 |
| Apr 01 2024 | 13.92 | -0.01 | -0.07% | 13.93 | 13.99 | 13.65 | 1,281,492 |
| Mar 28 2024 | 13.93 | 0.28 | 2.05% | 13.83 | 13.96 | 13.68 | 1,563,370 |
| Mar 27 2024 | 13.65 | 0.48 | 3.64% | 13.17 | 13.67 | 13.13 | 1,750,719 |
| Mar 26 2024 | 13.17 | -0.42 | -3.09% | 13.67 | 13.67 | 13.15 | 1,166,628 |
| Mar 25 2024 | 13.59 | 0.13 | 0.97% | 13.41 | 13.67 | 13.41 | 1,428,563 |
| Mar 22 2024 | 13.46 | -0.26 | -1.90% | 13.68 | 13.775 | 13.34 | 1,512,769 |
| Mar 21 2024 | 13.72 | -0.02 | -0.15% | 13.70 | 13.91 | 13.62 | 1,478,067 |
| Mar 20 2024 | 13.74 | 0.45 | 3.39% | 13.29 | 13.81 | 13.18 | 2,369,313 |
| Mar 19 2024 | 13.29 | 0.28 | 2.15% | 12.91 | 13.51 | 12.91 | 2,465,623 |
| Mar 18 2024 | 13.01 | 0.16 | 1.25% | 13.30 | 13.32 | 12.80 | 2,033,166 |
| Mar 15 2024 | 12.85 | 0.03 | 0.23% | 12.78 | 13.14 | 12.78 | 4,527,016 |
| Mar 14 2024 | 12.82 | -0.18 | -1.38% | 13.06 | 13.15 | 12.655 | 3,592,393 |
| Mar 13 2024 | 13.00 | 0.18 | 1.40% | 12.83 | 13.14 | 12.645 | 3,281,112 |
| Mar 12 2024 | 12.82 | 0.12 | 0.94% | 12.78 | 12.83 | 12.555 | 1,207,294 |
| Mar 11 2024 | 12.70 | -0.02 | -0.16% | 12.63 | 12.85 | 12.53 | 1,254,045 |
| Mar 08 2024 | 12.72 | 0.20 | 1.60% | 12.66 | 13.015 | 12.505 | 1,728,848 |
| Mar 07 2024 | 12.52 | -0.31 | -2.42% | 12.87 | 12.92 | 12.48 | 2,351,875 |
| Mar 06 2024 | 12.83 | -0.21 | -1.61% | 13.21 | 13.33 | 12.67 | 1,886,465 |
| Mar 05 2024 | 13.04 | -0.21 | -1.58% | 13.12 | 13.48 | 12.965 | 1,736,066 |
| Mar 04 2024 | 13.25 | -0.08 | -0.60% | 13.51 | 13.579 | 12.965 | 2,241,771 |
| Mar 01 2024 | 13.33 | 0.14 | 1.06% | 13.31 | 13.555 | 13.175 | 2,304,220 |
| Feb 29 2024 | 13.19 | 0.19 | 1.46% | 13.04 | 13.55 | 12.69 | 2,511,592 |
| Feb 28 2024 | 13.00 | -0.21 | -1.59% | 13.04 | 13.40 | 12.96 | 2,515,268 |
| Feb 27 2024 | 13.21 | 0.25 | 1.93% | 13.11 | 13.39 | 13.03 | 1,742,492 |
| Feb 26 2024 | 12.96 | 0.01 | 0.08% | 12.75 | 12.985 | 12.66 | 975,696 |
| Feb 23 2024 | 12.95 | -0.25 | -1.89% | 12.96 | 13.03 | 12.699 | 883,680 |
| Feb 22 2024 | 13.20 | -0.05 | -0.38% | 13.12 | 13.25 | 12.90 | 1,073,365 |
